Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

McDermott International (NY: MDR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 18.08 18.30 17.96 18.01 2,618,972 -0.07(-0.39%)
Jul 30, 2018 17.98 18.14 17.85 18.08 3,046,863 +0.29(+1.63%)
Jul 27, 2018 17.96 17.99 17.71 17.79 1,848,900 -0.15(-0.84%)
Jul 26, 2018 18.04 18.23 17.87 17.94 1,476,533 -0.05(-0.28%)
Jul 25, 2018 17.87 18.06 17.81 17.99 2,104,870 +0.05(+0.28%)
Jul 24, 2018 17.84 18.17 17.75 17.94 1,801,060 +0.28(+1.59%)
Jul 23, 2018 17.57 17.86 17.31 17.66 1,596,676 +0.03(+0.17%)
Jul 20, 2018 17.76 17.95 17.64 17.63 1,732,721 -0.09(-0.51%)
Jul 19, 2018 17.81 17.99 17.64 17.72 1,340,099 -0.24(-1.34%)
Jul 18, 2018 18.04 18.05 17.73 17.96 1,533,099 -0.07(-0.39%)
Jul 17, 2018 17.65 18.14 17.55 18.03 1,742,246 +0.31(+1.75%)
Jul 16, 2018 17.87 17.96 17.43 17.72 2,035,352 -0.39(-2.15%)
Jul 13, 2018 18.27 18.32 18.04 18.11 1,642,299 -0.11(-0.60%)
Jul 12, 2018 18.40 18.41 18.07 18.22 1,430,092 -0.02(-0.11%)
Jul 11, 2018 18.50 18.77 18.20 18.24 1,797,410 -0.59(-3.13%)
Jul 10, 2018 18.71 19.04 18.60 18.83 2,388,679 +0.18(+0.97%)
Jul 09, 2018 18.10 18.66 17.92 18.65 3,339,312 +0.77(+4.31%)
Jul 06, 2018 17.40 18.08 17.34 17.88 4,025,605 +0.35(+2.00%)
Jul 05, 2018 18.41 18.51 17.45 17.53 5,104,729 -0.76(-4.16%)
Jul 03, 2018 18.29 18.29 18.29 0 -0.66(-3.48%)
Jul 02, 2018 19.47 19.49 18.89 18.95 3,275,662 -0.70(-3.56%)
Jun 29, 2018 19.80 20.29 19.65 19.65 2,952,044 -0.13(-0.66%)
Jun 28, 2018 20.22 20.22 19.74 19.78 2,605,757 -0.44(-2.18%)
Jun 27, 2018 20.61 21.02 20.21 20.22 2,773,953 -0.18(-0.88%)
Jun 26, 2018 20.34 20.54 20.06 20.40 1,664,997 +0.05(+0.25%)
Jun 25, 2018 20.84 20.95 20.17 20.35 2,441,027 -0.59(-2.82%)
Jun 22, 2018 21.05 21.09 20.78 20.94 3,649,624 +0.54(+2.65%)
Jun 21, 2018 20.57 20.67 20.32 20.40 2,182,805 -0.19(-0.92%)
Jun 20, 2018 20.38 20.76 20.38 20.59 2,124,570 +0.28(+1.38%)
Jun 19, 2018 20.28 20.41 19.91 20.31 2,839,455 -0.26(-1.26%)
Jun 18, 2018 20.15 20.60 20.10 20.57 2,402,264 +0.26(+1.28%)
Jun 15, 2018 20.87 20.87 20.31 6,264,147 -0.56(-2.68%)
Jun 14, 2018 20.80 20.98 20.47 20.87 3,435,983 +0.11(+0.53%)
Jun 13, 2018 20.40 20.79 20.35 20.76 2,687,424 +0.30(+1.47%)
Jun 12, 2018 20.77 20.86 20.44 20.46 2,446,785 -0.25(-1.21%)
Jun 11, 2018 20.84 20.97 20.51 20.71 2,540,256 -0.19(-0.91%)
Jun 08, 2018 21.00 21.23 20.43 20.90 4,390,761 -0.25(-1.18%)
Jun 07, 2018 21.32 21.35 20.78 21.15 2,858,406 -0.04(-0.19%)
Jun 06, 2018 20.90 21.19 2,582,191 -0.18(-0.84%)
Jun 05, 2018 21.19 21.55 21.05 21.37 2,350,715 +0.08(+0.38%)
Jun 04, 2018 22.00 22.14 21.09 21.29 2,499,438 -0.61(-2.79%)
Jun 01, 2018 21.85 21.95 21.56 21.90 2,146,573 +0.17(+0.78%)
May 31, 2018 22.04 22.14 21.64 21.73 2,474,175 -0.49(-2.21%)
May 30, 2018 21.90 22.32 21.80 22.22 3,135,681 +0.56(+2.59%)
May 29, 2018 21.26 21.88 21.26 21.66 3,695,893 +0.09(+0.42%)
May 25, 2018 21.57 21.57 21.57 0 -0.33(-1.51%)
May 24, 2018 21.81 22.05 21.69 21.90 1,764,637 -0.04(-0.18%)
May 23, 2018 22.22 22.29 21.76 21.94 3,044,528 -0.36(-1.61%)
May 22, 2018 22.57 23.02 22.29 22.30 3,672,501 -0.24(-1.06%)
May 21, 2018 23.03 23.36 22.28 22.54 3,440,905 -0.26(-1.14%)
May 18, 2018 22.48 22.87 22.08 22.80 4,310,119 +0.31(+1.38%)
May 17, 2018 22.25 22.79 21.77 22.49 4,832,073 +0.27(+1.22%)
May 16, 2018 21.38 22.28 21.27 22.22 5,368,835 +1.05(+4.96%)
May 15, 2018 22.00 22.16 21.05 21.17 8,302,411 -1.03(-4.64%)
May 14, 2018 21.97 22.77 21.87 22.20 7,895,660 +0.19(+0.86%)
May 11, 2018 20.67 22.02 20.67 22.01 8,932,125 +1.31(+6.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.